テー・オー・ダブリュー(4767)の株価時系列情報
テー・オー・ダブリュー(4767)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2013/12/30 | 619 | 623 | 618 | 622 | 52,600 |
2013/12/27 | 615 | 619 | 615 | 619 | 20,000 |
2013/12/26 | 610 | 615 | 582 | 612 | 86,800 |
2013/12/25 | 617 | 624 | 616 | 622 | 63,200 |
2013/12/24 | 622 | 625 | 622 | 624 | 61,800 |
2013/12/20 | 621 | 623 | 617 | 623 | 63,400 |
2013/12/19 | 619 | 622 | 618 | 622 | 87,400 |
2013/12/18 | 616 | 619 | 616 | 619 | 35,300 |
2013/12/17 | 615 | 618 | 613 | 617 | 31,400 |
2013/12/16 | 618 | 619 | 615 | 615 | 57,100 |
2013/12/13 | 615 | 619 | 612 | 617 | 49,100 |
2013/12/12 | 619 | 619 | 610 | 615 | 66,300 |
2013/12/11 | 615 | 617 | 614 | 615 | 14,900 |
2013/12/10 | 619 | 619 | 615 | 617 | 35,600 |
2013/12/09 | 615 | 620 | 613 | 619 | 49,000 |
2013/12/06 | 610 | 618 | 610 | 616 | 31,800 |
2013/12/05 | 610 | 618 | 610 | 613 | 30,600 |
2013/12/04 | 612 | 617 | 608 | 614 | 41,900 |
2013/12/03 | 618 | 619 | 610 | 617 | 104,300 |
2013/12/02 | 579 | 630 | 578 | 613 | 209,400 |
2013/11/29 | 577 | 579 | 575 | 578 | 12,200 |
2013/11/28 | 571 | 578 | 569 | 577 | 58,500 |
2013/11/27 | 571 | 572 | 569 | 570 | 17,100 |
2013/11/26 | 572 | 573 | 570 | 571 | 17,500 |
2013/11/25 | 571 | 573 | 570 | 572 | 30,600 |
2013/11/22 | 574 | 574 | 570 | 572 | 25,200 |
2013/11/21 | 572 | 574 | 571 | 574 | 8,900 |
2013/11/20 | 574 | 576 | 572 | 574 | 14,300 |
2013/11/19 | 576 | 577 | 574 | 575 | 8,800 |
2013/11/18 | 576 | 579 | 575 | 578 | 11,100 |
2013/11/15 | 573 | 578 | 573 | 577 | 23,100 |
2013/11/14 | 574 | 577 | 571 | 575 | 17,600 |
2013/11/13 | 573 | 575 | 570 | 573 | 27,500 |
2013/11/12 | 568 | 575 | 567 | 575 | 18,800 |
2013/11/11 | 567 | 568 | 566 | 567 | 15,100 |
2013/11/08 | 567 | 569 | 567 | 567 | 9,200 |
2013/11/07 | 567 | 569 | 562 | 567 | 14,600 |
2013/11/06 | 567 | 567 | 564 | 565 | 6,300 |
2013/11/05 | 565 | 566 | 563 | 564 | 7,100 |
2013/11/01 | 565 | 567 | 562 | 564 | 22,000 |
2013/10/31 | 567 | 567 | 564 | 564 | 11,500 |
2013/10/30 | 566 | 568 | 562 | 565 | 18,200 |
2013/10/29 | 568 | 568 | 561 | 564 | 11,500 |
2013/10/28 | 568 | 568 | 564 | 566 | 5,500 |
2013/10/25 | 570 | 570 | 561 | 562 | 22,800 |
2013/10/24 | 568 | 569 | 565 | 569 | 15,500 |
2013/10/23 | 568 | 570 | 566 | 566 | 18,500 |
2013/10/22 | 567 | 570 | 566 | 567 | 14,800 |
2013/10/21 | 568 | 570 | 567 | 568 | 10,100 |
2013/10/18 | 571 | 571 | 567 | 568 | 6,800 |
2013/10/17 | 574 | 574 | 564 | 567 | 14,400 |
2013/10/16 | 570 | 571 | 566 | 571 | 13,700 |
2013/10/15 | 569 | 577 | 566 | 568 | 19,000 |
2013/10/11 | 573 | 575 | 570 | 575 | 14,900 |
2013/10/10 | 568 | 570 | 563 | 569 | 11,100 |
2013/10/09 | 563 | 563 | 554 | 563 | 13,000 |
2013/10/08 | 561 | 567 | 553 | 560 | 18,200 |
2013/10/07 | 573 | 574 | 561 | 562 | 34,900 |
2013/10/04 | 577 | 578 | 572 | 573 | 18,600 |
2013/10/03 | 576 | 580 | 576 | 579 | 16,700 |
2013/10/02 | 582 | 582 | 576 | 578 | 13,500 |
2013/10/01 | 580 | 583 | 578 | 579 | 32,900 |
2013/09/30 | 580 | 582 | 577 | 580 | 37,900 |
2013/09/27 | 573 | 578 | 573 | 578 | 17,900 |
2013/09/26 | 572 | 577 | 570 | 573 | 22,600 |
2013/09/25 | 573 | 574 | 567 | 571 | 25,000 |
2013/09/24 | 570 | 573 | 568 | 572 | 30,600 |
2013/09/20 | 567 | 569 | 565 | 569 | 26,100 |
2013/09/19 | 565 | 567 | 564 | 567 | 23,500 |
2013/09/18 | 570 | 570 | 560 | 565 | 23,000 |
2013/09/17 | 570 | 570 | 564 | 565 | 33,200 |
2013/09/13 | 560 | 565 | 559 | 561 | 30,800 |
2013/09/12 | 558 | 564 | 558 | 561 | 13,600 |
2013/09/11 | 565 | 565 | 555 | 558 | 32,600 |
2013/09/10 | 571 | 574 | 548 | 567 | 61,400 |
2013/09/09 | 566 | 566 | 555 | 566 | 75,000 |
2013/09/06 | 541 | 544 | 539 | 541 | 13,000 |
2013/09/05 | 544 | 545 | 537 | 542 | 12,400 |
2013/09/04 | 534 | 540 | 533 | 540 | 19,100 |
2013/09/03 | 534 | 542 | 532 | 538 | 27,400 |
2013/09/02 | 535 | 535 | 531 | 533 | 9,700 |
2013/08/30 | 533 | 536 | 530 | 532 | 13,000 |
2013/08/29 | 532 | 536 | 531 | 533 | 10,200 |
2013/08/28 | 543 | 543 | 531 | 537 | 32,800 |
2013/08/27 | 549 | 549 | 540 | 543 | 16,900 |
2013/08/26 | 556 | 556 | 544 | 544 | 36,500 |
2013/08/23 | 547 | 548 | 543 | 547 | 9,000 |
2013/08/22 | 546 | 546 | 540 | 543 | 14,400 |
2013/08/21 | 545 | 548 | 545 | 547 | 15,700 |
2013/08/20 | 549 | 549 | 543 | 543 | 31,100 |
2013/08/19 | 541 | 550 | 541 | 546 | 18,100 |
2013/08/16 | 543 | 547 | 537 | 541 | 25,300 |
2013/08/15 | 544 | 548 | 537 | 541 | 28,500 |
2013/08/14 | 545 | 546 | 541 | 544 | 13,400 |
2013/08/13 | 540 | 543 | 538 | 543 | 14,900 |
2013/08/12 | 538 | 544 | 538 | 540 | 22,900 |
2013/08/09 | 540 | 547 | 535 | 537 | 52,300 |
2013/08/08 | 548 | 553 | 543 | 543 | 26,300 |
2013/08/07 | 549 | 549 | 545 | 545 | 23,400 |
2013/08/06 | 549 | 550 | 545 | 550 | 19,800 |
2013/08/05 | 544 | 549 | 541 | 546 | 27,500 |
2013/08/02 | 536 | 542 | 535 | 542 | 36,400 |
2013/08/01 | 539 | 540 | 531 | 535 | 30,400 |
2013/07/31 | 539 | 543 | 536 | 536 | 17,600 |
2013/07/30 | 529 | 542 | 527 | 536 | 34,200 |
2013/07/29 | 542 | 552 | 526 | 530 | 74,600 |
2013/07/26 | 551 | 551 | 545 | 546 | 67,300 |
2013/07/25 | 556 | 558 | 550 | 550 | 58,300 |
2013/07/24 | 557 | 558 | 555 | 556 | 26,800 |
2013/07/23 | 558 | 559 | 550 | 556 | 33,500 |
2013/07/22 | 554 | 557 | 550 | 555 | 57,000 |
2013/07/19 | 558 | 559 | 548 | 550 | 135,300 |
2013/07/18 | 570 | 572 | 556 | 558 | 106,100 |
2013/07/17 | 565 | 575 | 561 | 567 | 80,500 |
2013/07/16 | 568 | 593 | 555 | 564 | 244,100 |
2013/07/12 | 600 | 611 | 592 | 598 | 105,600 |
2013/07/11 | 595 | 600 | 594 | 600 | 18,200 |
2013/07/10 | 602 | 603 | 595 | 597 | 18,800 |
2013/07/09 | 597 | 604 | 593 | 600 | 32,500 |
2013/07/08 | 600 | 604 | 595 | 595 | 22,500 |
2013/07/05 | 588 | 600 | 587 | 598 | 37,900 |
2013/07/04 | 600 | 600 | 591 | 591 | 17,200 |
2013/07/03 | 609 | 609 | 597 | 602 | 33,000 |
2013/07/02 | 610 | 612 | 602 | 608 | 27,000 |
2013/07/01 | 612 | 612 | 600 | 611 | 35,600 |
2013/06/28 | 590 | 603 | 590 | 602 | 34,400 |
2013/06/27 | 601 | 608 | 577 | 590 | 48,800 |
2013/06/26 | 609 | 612 | 597 | 601 | 82,200 |
2013/06/25 | 644 | 650 | 640 | 643 | 63,400 |
2013/06/24 | 656 | 658 | 641 | 643 | 89,400 |
2013/06/21 | 650 | 654 | 639 | 652 | 43,800 |
2013/06/20 | 655 | 656 | 651 | 655 | 35,400 |
2013/06/19 | 645 | 655 | 643 | 655 | 54,400 |
2013/06/18 | 648 | 650 | 643 | 646 | 29,500 |
2013/06/17 | 634 | 647 | 634 | 646 | 34,400 |
2013/06/14 | 637 | 640 | 631 | 632 | 38,000 |
2013/06/13 | 640 | 641 | 627 | 631 | 18,500 |
2013/06/12 | 643 | 643 | 620 | 640 | 13,200 |
2013/06/11 | 645 | 650 | 639 | 643 | 22,200 |
2013/06/10 | 618 | 641 | 618 | 639 | 34,800 |
2013/06/07 | 612 | 616 | 598 | 605 | 56,900 |
2013/06/06 | 645 | 648 | 625 | 626 | 39,600 |
2013/06/05 | 657 | 669 | 651 | 654 | 22,300 |
2013/06/04 | 650 | 652 | 628 | 648 | 45,700 |
2013/06/03 | 670 | 670 | 652 | 652 | 31,400 |
2013/05/31 | 680 | 687 | 670 | 672 | 20,600 |
2013/05/30 | 671 | 694 | 664 | 669 | 51,800 |
2013/05/29 | 658 | 688 | 656 | 681 | 34,600 |
2013/05/28 | 644 | 656 | 642 | 652 | 35,300 |
2013/05/27 | 660 | 661 | 644 | 651 | 56,500 |
2013/05/24 | 683 | 694 | 617 | 664 | 131,100 |
2013/05/23 | 716 | 720 | 685 | 694 | 87,300 |
2013/05/22 | 705 | 716 | 701 | 712 | 80,600 |
2013/05/21 | 699 | 706 | 690 | 702 | 47,200 |
2013/05/20 | 700 | 703 | 693 | 696 | 52,400 |
2013/05/17 | 681 | 694 | 678 | 692 | 23,900 |
2013/05/16 | 696 | 700 | 667 | 678 | 103,600 |
2013/05/15 | 700 | 703 | 695 | 696 | 39,800 |
2013/05/14 | 694 | 697 | 688 | 696 | 26,500 |
2013/05/13 | 700 | 700 | 687 | 689 | 40,700 |
2013/05/10 | 690 | 690 | 676 | 686 | 37,100 |
2013/05/09 | 697 | 705 | 671 | 677 | 112,900 |
2013/05/08 | 678 | 694 | 678 | 689 | 52,200 |
2013/05/07 | 665 | 675 | 664 | 675 | 58,800 |
2013/05/02 | 650 | 660 | 650 | 659 | 40,400 |
2013/05/01 | 656 | 657 | 654 | 655 | 40,700 |
2013/04/30 | 650 | 652 | 646 | 650 | 34,200 |
2013/04/26 | 650 | 651 | 643 | 644 | 41,900 |
2013/04/25 | 641 | 649 | 641 | 649 | 34,400 |
2013/04/24 | 630 | 641 | 629 | 641 | 37,500 |
2013/04/23 | 627 | 630 | 625 | 629 | 44,200 |
2013/04/22 | 620 | 629 | 620 | 627 | 34,200 |
2013/04/19 | 615 | 620 | 612 | 617 | 41,500 |
2013/04/18 | 611 | 614 | 610 | 612 | 13,400 |
2013/04/17 | 606 | 612 | 606 | 611 | 28,000 |
2013/04/16 | 605 | 607 | 603 | 607 | 22,400 |
2013/04/15 | 607 | 608 | 605 | 606 | 28,500 |
2013/04/12 | 605 | 607 | 604 | 606 | 19,800 |
2013/04/11 | 606 | 606 | 602 | 605 | 25,200 |
2013/04/10 | 603 | 605 | 599 | 604 | 28,600 |
2013/04/09 | 604 | 605 | 600 | 601 | 74,400 |
2013/04/08 | 600 | 604 | 600 | 604 | 69,500 |
2013/04/05 | 599 | 605 | 598 | 603 | 40,900 |
2013/04/04 | 571 | 595 | 571 | 594 | 36,200 |
2013/04/03 | 594 | 594 | 587 | 588 | 14,000 |
2013/04/02 | 570 | 589 | 560 | 585 | 35,300 |
2013/04/01 | 602 | 602 | 585 | 585 | 39,500 |
2013/03/29 | 611 | 612 | 606 | 607 | 26,400 |
2013/03/28 | 611 | 613 | 596 | 612 | 43,000 |
2013/03/27 | 597 | 611 | 597 | 610 | 28,500 |
2013/03/26 | 593 | 594 | 590 | 594 | 27,400 |
2013/03/25 | 582 | 596 | 580 | 589 | 48,700 |
2013/03/22 | 570 | 583 | 570 | 575 | 30,800 |
2013/03/21 | 565 | 570 | 563 | 568 | 49,400 |
2013/03/19 | 564 | 565 | 563 | 563 | 33,100 |
2013/03/18 | 562 | 565 | 561 | 562 | 25,100 |
2013/03/15 | 560 | 562 | 559 | 561 | 26,800 |
2013/03/14 | 559 | 562 | 559 | 560 | 17,300 |
2013/03/13 | 560 | 562 | 558 | 561 | 34,800 |
2013/03/12 | 559 | 561 | 557 | 560 | 59,900 |
2013/03/11 | 558 | 560 | 556 | 559 | 48,400 |
2013/03/08 | 556 | 558 | 556 | 556 | 44,000 |
2013/03/07 | 557 | 558 | 555 | 556 | 27,100 |
2013/03/06 | 558 | 558 | 555 | 556 | 10,500 |
2013/03/05 | 554 | 559 | 553 | 554 | 23,500 |
2013/03/04 | 549 | 554 | 549 | 553 | 18,700 |
2013/03/01 | 547 | 549 | 547 | 548 | 14,700 |
2013/02/28 | 547 | 548 | 546 | 548 | 11,700 |
2013/02/27 | 543 | 550 | 543 | 545 | 45,200 |
2013/02/26 | 540 | 542 | 540 | 541 | 10,100 |
2013/02/25 | 540 | 545 | 539 | 542 | 18,900 |
2013/02/22 | 544 | 544 | 538 | 539 | 9,200 |
2013/02/21 | 542 | 543 | 538 | 540 | 11,800 |
2013/02/20 | 539 | 542 | 538 | 542 | 16,200 |
2013/02/19 | 536 | 541 | 536 | 538 | 17,200 |
2013/02/18 | 538 | 540 | 535 | 539 | 20,700 |
2013/02/15 | 536 | 539 | 530 | 531 | 70,300 |
2013/02/14 | 541 | 541 | 535 | 535 | 44,600 |
2013/02/13 | 543 | 543 | 535 | 536 | 17,100 |
2013/02/12 | 535 | 549 | 532 | 535 | 28,700 |
2013/02/08 | 535 | 536 | 531 | 532 | 25,700 |
2013/02/07 | 548 | 550 | 530 | 534 | 73,200 |
2013/02/06 | 536 | 544 | 536 | 543 | 29,000 |
2013/02/05 | 534 | 538 | 531 | 536 | 36,200 |
2013/02/04 | 533 | 534 | 530 | 534 | 34,800 |
2013/02/01 | 530 | 532 | 528 | 529 | 22,600 |
2013/01/31 | 529 | 532 | 527 | 529 | 18,600 |
2013/01/30 | 528 | 531 | 526 | 528 | 20,000 |
2013/01/29 | 528 | 531 | 527 | 528 | 15,200 |
2013/01/28 | 528 | 531 | 527 | 528 | 23,500 |
2013/01/25 | 528 | 531 | 525 | 528 | 51,900 |
2013/01/24 | 528 | 528 | 524 | 527 | 12,800 |
2013/01/23 | 526 | 529 | 524 | 526 | 28,000 |
2013/01/22 | 526 | 529 | 518 | 529 | 41,100 |
2013/01/21 | 512 | 527 | 511 | 524 | 66,900 |
2013/01/18 | 507 | 513 | 507 | 512 | 29,000 |
2013/01/17 | 513 | 514 | 505 | 510 | 83,400 |
2013/01/16 | 516 | 518 | 510 | 511 | 75,200 |
2013/01/15 | 511 | 516 | 510 | 513 | 75,400 |
2013/01/11 | 509 | 509 | 506 | 507 | 27,300 |
2013/01/10 | 497 | 505 | 495 | 504 | 43,300 |
2013/01/09 | 493 | 498 | 493 | 495 | 41,700 |
2013/01/08 | 492 | 494 | 488 | 493 | 49,300 |
2013/01/07 | 487 | 491 | 487 | 490 | 38,200 |
2013/01/04 | 480 | 485 | 478 | 483 | 79,000 |